|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
15.05
-0.15/-0.99%
3:09:22 PM
|
|
|
|
Closing price on 7/28/2026
|
|
| Open |
15.40 |
| High |
15.55 |
| Low |
15.35 |
| Volume |
2,080,100 |
| Split-adjusted Price |
15.55 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2026
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.35
|
15.55
|
15.50
|
15.55
|
2,080,100
|
|
|
7/27/2026
|
+0.15 / +0.97%
|
15.45
|
15.55
|
15.30
|
15.55
|
15.50
|
15.55
|
1,844,400
|
|
|
7/24/2026
|
-0.25 / -1.60%
|
15.45
|
15.60
|
15.25
|
15.40
|
15.39
|
15.40
|
1,961,400
|
|
|
7/23/2026
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.35
|
15.65
|
15.61
|
15.65
|
17,545,400
|
|
|
7/22/2026
|
0.00 / 0.00%
|
15.65
|
15.75
|
15.05
|
15.65
|
15.56
|
15.65
|
2,774,200
|
|
|
7/21/2026
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.65
|
15.65
|
15.65
|
4,339,777
|
|
|
7/20/2026
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.25
|
15.75
|
15.70
|
15.75
|
2,322,000
|
|
|
7/17/2026
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.45
|
15.95
|
15.73
|
15.95
|
6,220,900
|
|
|
7/16/2026
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.65
|
16.00
|
15.80
|
16.00
|
26,057,800
|
|
|
7/15/2026
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.75
|
15.80
|
2,091,700
|
|
|
7/14/2026
|
+0.25 / +1.60%
|
15.65
|
15.90
|
15.25
|
15.90
|
15.56
|
15.90
|
2,117,100
|
|
|
7/13/2026
|
-0.60 / -3.69%
|
16.20
|
16.25
|
15.45
|
15.65
|
15.86
|
15.65
|
7,653,500
|
|
|
7/10/2026
|
+0.30 / +1.88%
|
15.70
|
16.25
|
15.65
|
16.25
|
15.95
|
16.25
|
2,245,900
|
|
|
7/9/2026
|
-0.45 / -2.74%
|
16.35
|
16.40
|
15.85
|
15.95
|
16.12
|
15.95
|
22,460,800
|
|
|
7/8/2026
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.25
|
16.40
|
16.33
|
16.40
|
2,275,500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.15
|
16.40
|
16.33
|
16.40
|
2,168,400
|
|
|
7/6/2026
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.05
|
16.40
|
16.42
|
16.40
|
2,425,200
|
|
|
7/3/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.35
|
16.50
|
16.42
|
16.50
|
2,092,000
|
|
|
7/2/2026
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.30
|
16.50
|
16.39
|
16.50
|
2,233,800
|
|
|
7/1/2026
|
+0.30 / +1.85%
|
16.20
|
16.50
|
15.90
|
16.50
|
16.19
|
16.50
|
31,412,600
|
|
|
6/30/2026
|
+0.05 / +0.31%
|
16.15
|
16.20
|
15.70
|
16.20
|
15.97
|
16.20
|
2,970,600
|
|
|
6/29/2026
|
+0.05 / +0.31%
|
16.35
|
16.35
|
16.00
|
16.15
|
16.11
|
16.15
|
2,060,100
|
|
|
6/26/2026
|
+0.90 / +5.92%
|
15.20
|
16.25
|
15.10
|
16.10
|
15.77
|
16.10
|
3,324,700
|
|
|
6/25/2026
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.07
|
15.20
|
2,238,400
|
|
|
6/24/2026
|
0.00 / 0.00%
|
15.15
|
15.20
|
14.90
|
15.15
|
15.04
|
15.15
|
2,432,500
|
|
|
6/23/2026
|
+0.20 / +1.34%
|
15.00
|
15.15
|
14.85
|
15.15
|
15.02
|
15.15
|
2,080,900
|
|
|
6/22/2026
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.75
|
14.95
|
14.84
|
14.95
|
2,656,300
|
|
|
6/19/2026
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.70
|
14.90
|
14.79
|
14.90
|
2,435,200
|
|
|
6/18/2026
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.65
|
14.85
|
14.77
|
14.85
|
2,491,200
|
|
|
6/17/2026
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.70
|
14.90
|
14.81
|
14.90
|
1,903,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
675,200
|
16.90
|
1.20%
|
|
|
|
ACB
|
9,526,200
|
22.40
|
1.13%
|
|
|
|
BAB
|
10,400
|
10.80
|
0.93%
|
|
|
|
BID
|
8,649,000
|
39.05
|
3.03%
|
|
|
|
BVB
|
795,900
|
12.40
|
-0.40%
|
|
|
|
CTG
|
14,932,900
|
32.50
|
3.67%
|
|
|
|
EIB
|
3,756,400
|
18.00
|
-0.83%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|